RBL Bank F

🏛️ india →
273.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 273.40 286.85 273.40 282.00 38.6M
2023-12-28 263.60 269.90 263.25 268.90 9.5M
2023-12-27 264.00 266.40 262.15 263.85 3.3M
2023-12-26 275.75 278.70 260.00 260.90 50.0M
2023-12-22 277.90 280.00 263.85 272.55 7.1M
2023-12-21 265.10 277.20 264.15 275.90 3.1M
2023-12-20 288.75 288.75 264.55 268.20 5.2M
2023-12-19 288.95 293.20 283.75 287.60 32.0M
2023-12-18 295.10 295.10 287.25 288.80 12.3M
2023-12-15 285.50 294.85 281.20 293.10 24.2M
2023-12-14 282.50 287.80 279.40 284.30 17.3M
2023-12-13 276.60 283.65 271.85 280.35 19.7M
2023-12-12 279.70 283.25 273.50 275.75 18.9M
2023-12-11 271.50 282.35 270.00 278.20 32.7M
2023-12-08 259.05 278.30 259.05 269.30 63.8M
2023-12-07 254.35 264.85 252.70 257.95 33.5M
2023-12-06 247.45 257.65 247.15 254.45 30.3M
2023-12-05 245.10 251.35 243.00 248.15 32.0M
2023-12-04 239.90 245.80 237.80 244.45 25.1M
2023-12-01 238.75 240.45 233.90 234.90 12.3M
2023-11-30 238.15 239.20 233.55 234.60 14.0M
2023-11-29 239.15 242.40 236.75 238.20 20.8M
2023-11-28 236.00 240.55 233.65 238.30 30.6M
2023-11-24 240.65 240.65 234.55 235.70 2.7M
2023-11-23 236.00 240.90 234.50 238.95 2.3M
2023-11-22 236.55 237.75 232.40 235.60 1.5M
2023-11-21 232.90 237.25 230.15 236.60 1.4M
2023-11-20 236.20 237.55 227.00 229.75 3.0M
2023-11-17 238.00 240.40 230.50 235.55 63.3M
2023-11-16 253.85 258.75 252.15 255.05 15.3M
2023-11-15 248.20 256.15 248.15 253.55 21.9M
2023-11-13 240.00 248.80 240.00 246.60 13.7M
2023-11-10 239.60 241.80 237.40 240.60 7.3M
2023-11-09 240.75 245.70 240.25 240.90 9.2M
2023-11-08 235.05 241.60 234.50 240.95 15.6M
2023-11-07 232.25 235.70 229.20 234.10 12.1M
2023-11-06 232.05 232.90 228.35 231.45 7.7M
2023-11-03 225.25 234.35 225.25 229.90 21.1M
2023-11-02 222.85 228.00 221.65 223.35 12.5M
2023-11-01 221.85 224.90 219.00 219.60 6.0M
2023-10-31 225.60 226.60 221.20 221.95 7.3M
2023-10-30 227.40 227.40 218.85 224.30 11.9M
2023-10-27 221.00 232.55 219.65 227.75 23.2M
2023-10-26 224.00 224.50 209.60 216.35 19.2M
2023-10-25 233.95 236.85 223.10 226.60 7.9M
2023-10-23 246.45 254.70 229.00 230.55 69.1M
2023-10-20 244.75 248.00 240.15 244.65 18.8M
2023-10-19 239.90 251.70 238.40 246.25 29.0M
2023-10-18 246.30 247.00 240.95 241.55 9.1M
2023-10-17 245.60 247.95 244.10 245.75 7.3M
2023-10-16 245.65 248.05 242.30 244.00 10.7M
2023-10-13 247.25 250.05 245.85 246.60 9.9M
2023-10-12 247.55 249.55 246.50 247.65 9.0M
2023-10-11 251.00 251.45 244.45 246.20 15.6M
2023-10-10 245.50 250.80 245.50 249.55 12.0M
2023-10-09 244.50 251.75 239.00 245.00 21.6M
2023-10-06 244.30 249.50 242.90 248.10 23.5M
2023-10-05 253.00 257.50 242.10 243.10 34.4M
2023-10-04 254.25 255.10 246.90 250.45 25.3M
2023-10-03 251.50 257.60 249.50 256.75 21.9M
2023-09-29 245.45 257.50 244.35 253.55 33.9M
2023-09-28 247.80 248.95 240.55 241.35 12.6M
2023-09-27 238.70 246.80 237.25 245.30 17.8M
2023-09-26 239.30 242.95 236.70 237.70 17.4M
2023-09-25 234.10 244.20 229.60 238.50 42.1M
2023-09-22 227.55 236.80 227.30 233.50 30.6M
2023-09-21 231.10 235.60 226.00 226.80 31.0M
2023-09-20 228.80 235.80 228.30 232.40 14.8M
2023-09-18 235.00 237.20 230.45 231.00 15.8M
2023-09-15 230.95 236.30 226.50 234.10 22.8M
2023-09-14 229.55 231.25 225.70 229.50 16.9M
2023-09-13 219.00 229.00 219.00 228.40 25.3M
2023-09-12 234.80 235.10 216.90 218.20 28.7M
2023-09-11 235.95 236.90 231.65 233.80 12.9M
2023-09-08 235.85 238.60 229.55 233.80 18.1M
2023-09-07 235.50 237.50 232.60 237.00 7.8M
2023-09-06 238.45 240.75 233.45 235.00 10.7M
2023-09-05 236.30 240.60 234.25 237.15 11.6M
2023-09-04 240.60 241.90 233.00 235.95 13.1M
2023-09-01 239.95 243.20 236.40 239.90 14.4M
2023-08-31 240.55 242.40 235.60 238.75 27.7M
2023-08-30 234.00 243.70 233.30 241.45 13.0M
2023-08-29 233.30 233.85 231.85 232.85 1.3M
2023-08-28 229.60 233.95 228.30 231.15 1.9M
2023-08-25 226.50 230.70 221.40 229.35 2.8M
2023-08-24 231.90 237.90 227.60 228.75 57.5M
2023-08-23 222.35 231.30 221.20 230.60 26.4M
2023-08-22 219.10 222.60 219.10 222.15 9.3M
2023-08-21 216.65 220.50 215.50 219.20 9.3M
2023-08-18 218.25 221.30 214.00 216.40 13.0M
2023-08-17 215.95 223.50 215.95 218.40 12.9M
2023-08-16 221.65 221.65 215.65 217.55 14.2M
2023-08-14 220.30 224.00 216.95 222.90 11.8M
2023-08-11 224.30 225.80 221.00 221.80 13.5M
2023-08-10 220.95 224.75 219.05 223.85 17.8M
2023-08-09 219.65 222.00 216.40 220.90 8.1M
2023-08-08 215.80 222.80 215.80 220.00 14.7M
2023-08-07 215.85 218.20 211.80 216.25 15.8M
2023-08-04 216.00 223.00 208.15 216.15 53.8M
2023-08-03 218.30 226.65 213.00 220.15 24.0M
2023-08-02 222.40 224.95 217.70 221.30 17.8M
2023-08-01 229.75 230.65 223.60 225.40 11.3M
2023-07-31 236.75 239.40 227.05 228.65 24.6M
2023-07-28 236.50 246.45 233.05 235.30 38.9M
2023-07-27 240.00 251.00 230.45 232.60 18.6M
2023-07-26 230.50 242.05 224.45 239.50 9.6M
2023-07-25 222.95 225.45 217.80 223.20 3.3M
2023-07-24 222.50 227.45 214.20 222.75 69.0M
2023-07-21 217.95 223.75 216.15 221.60 3.6M
2023-07-20 214.75 221.10 213.45 218.90 1.4M
2023-07-19 221.40 222.75 210.10 212.85 3.0M
2023-07-18 226.35 226.35 217.65 218.45 4.2M
2023-07-17 216.00 229.90 211.05 226.50 10.3M
2023-07-14 197.05 213.95 197.05 212.00 84.0M
2023-07-13 197.95 205.00 197.50 198.20 48.5M
2023-07-12 192.95 200.70 192.95 197.70 38.2M
2023-07-11 187.20 196.30 186.95 194.90 36.8M
2023-07-10 186.25 187.85 184.00 186.00 11.3M
2023-07-07 186.65 191.90 183.60 185.75 20.4M
2023-07-06 190.65 191.80 186.45 188.15 15.3M
2023-07-05 184.80 195.35 184.55 191.85 34.9M
2023-07-04 185.40 185.80 181.90 183.80 14.1M
2023-07-03 184.10 188.30 183.70 185.50 22.3M
2023-06-30 177.15 184.05 176.90 183.10 24.1M
2023-06-28 172.55 177.25 172.55 176.00 35.2M
2023-06-27 167.30 174.60 166.70 174.15 8.8M
2023-06-26 165.50 168.50 165.15 165.90 3.3M
2023-06-23 167.00 167.90 164.65 166.20 4.2M
2023-06-22 172.40 173.05 166.40 167.15 35.9M
2023-06-21 170.85 176.40 170.85 172.65 11.0M
2023-06-20 171.60 175.70 171.30 173.60 10.7M
2023-06-19 173.60 176.60 171.80 172.75 10.8M
2023-06-16 168.65 175.60 167.25 174.05 23.1M
2023-06-15 174.00 174.20 166.70 167.25 23.0M
2023-06-14 178.80 180.30 173.80 174.30 11.1M
2023-06-13 179.30 179.95 176.35 179.10 9.3M
2023-06-12 175.90 179.10 174.95 178.80 9.1M
2023-06-09 174.40 180.90 173.95 175.70 19.2M
2023-06-08 177.55 178.90 173.45 174.05 13.7M
2023-06-07 176.50 179.40 176.40 176.95 12.5M
2023-06-06 173.55 177.55 171.65 176.50 15.5M
2023-06-05 171.05 176.50 169.50 174.25 17.2M
2023-06-02 170.90 172.20 168.40 170.45 17.0M
2023-06-01 163.55 172.95 163.45 169.70 31.7M
2023-05-31 164.25 165.50 159.75 163.00 22.1M
2023-05-30 154.95 164.50 153.90 164.15 36.7M
2023-05-29 151.50 155.70 149.95 154.90 21.6M
2023-05-26 147.75 150.25 147.35 149.40 7.6M
2023-05-25 144.65 147.45 144.00 147.05 15.9M
2023-05-24 146.85 147.75 145.00 145.25 12.9M
2023-05-23 143.00 149.05 143.00 147.60 21.9M
2023-05-22 143.60 144.45 142.35 143.05 12.8M
2023-05-19 143.00 144.05 138.80 143.80 14.1M
2023-05-18 146.00 146.85 141.65 142.05 14.7M
2023-05-17 148.50 149.65 143.50 144.95 19.6M
2023-05-16 153.60 154.70 149.40 149.80 10.7M
2023-05-15 148.10 153.55 146.30 153.10 18.9M
2023-05-12 151.40 151.40 147.20 148.10 14.4M
2023-05-11 151.95 153.75 150.70 151.45 12.4M
2023-05-10 151.55 152.35 148.00 151.25 13.0M
2023-05-09 153.25 155.15 150.60 151.55 12.2M
2023-05-08 149.60 154.20 148.65 153.50 12.7M
2023-05-05 155.60 156.85 148.50 149.35 19.1M
2023-05-04 155.90 157.60 155.25 156.35 8.5M
2023-05-03 154.15 157.85 152.70 155.90 13.8M
2023-05-02 158.85 159.50 155.10 155.50 32.6M
2023-04-28 160.25 164.45 159.85 162.30 20.8M
2023-04-27 153.00 159.95 153.00 159.35 10.3M
2023-04-26 152.40 155.00 151.45 153.45 14.1M
2023-04-25 151.20 155.75 151.20 153.10 19.4M
2023-04-24 149.05 152.30 148.85 151.70 13.6M
2023-04-21 150.00 150.30 146.10 148.00 10.8M
2023-04-20 150.05 153.55 148.35 150.10 16.9M
2023-04-19 154.60 155.75 149.10 149.85 17.0M
2023-04-18 154.15 156.70 153.50 154.85 12.5M
2023-04-17 148.00 156.00 146.90 154.80 24.5M
2023-04-13 145.15 149.90 142.95 147.90 14.8M
2023-04-12 144.25 145.95 143.80 145.70 6.1M
2023-04-11 145.80 147.15 144.55 145.20 8.5M
2023-04-10 143.65 146.20 141.80 144.25 12.0M
2023-04-06 141.60 145.25 140.20 144.30 11.5M
2023-04-05 145.60 146.35 140.65 141.65 14.1M
2023-04-03 141.55 146.15 141.55 145.15 9.9M
2023-03-31 138.50 142.50 137.85 142.00 14.0M
2023-03-29 135.50 136.85 133.90 135.80 17.1M
2023-03-28 137.30 137.50 133.35 135.70 14.2M
2023-03-27 135.10 137.20 134.25 136.55 16.5M
2023-03-24 139.45 140.65 134.40 135.15 15.7M
2023-03-23 142.25 144.95 139.95 140.50 11.5M
2023-03-22 142.30 145.80 142.05 144.05 10.6M
2023-03-21 138.80 142.50 137.10 141.90 13.4M
2023-03-20 140.85 141.40 132.00 137.75 22.7M
2023-03-17 144.45 146.45 139.80 142.05 13.1M
2023-03-16 142.30 144.70 138.80 142.25 23.4M
2023-03-15 148.65 150.40 141.25 142.60 17.4M
2023-03-14 147.65 148.50 142.55 146.85 23.4M
2023-03-13 155.55 156.75 147.30 147.65 20.6M
2023-03-10 158.05 158.05 153.10 155.15 13.5M
2023-03-09 166.75 167.15 159.85 160.40 11.8M
2023-03-08 164.90 167.55 161.85 166.30 19.1M
2023-03-06 167.00 170.00 166.30 166.60 10.3M
2023-03-03 163.15 169.10 162.40 167.70 14.6M
2023-03-02 162.45 163.00 160.05 161.90 8.4M
2023-03-01 156.40 164.00 155.90 162.20 13.2M
2023-02-28 154.45 157.60 152.70 156.45 7.1M
2023-02-27 153.85 155.15 151.70 153.50 9.9M
2023-02-24 155.30 156.45 153.15 153.90 7.8M
2023-02-23 154.35 154.55 150.60 153.80 13.2M
2023-02-22 157.65 158.70 152.90 153.80 12.0M
2023-02-21 159.40 160.80 157.25 158.90 15.5M
2023-02-20 158.40 161.20 157.50 158.60 13.8M
2023-02-17 161.55 162.20 157.15 158.50 11.3M
2023-02-16 164.70 165.20 162.05 162.50 5.3M
2023-02-15 165.45 167.30 163.20 164.05 7.6M
2023-02-14 167.55 167.55 161.30 166.25 10.5M
2023-02-13 169.35 169.90 164.15 166.50 7.4M
2023-02-10 166.55 171.00 166.55 169.60 6.7M
2023-02-09 167.00 168.85 164.00 168.35 8.4M
2023-02-08 163.80 167.40 163.55 166.95 7.0M
2023-02-07 164.50 166.00 162.05 163.80 9.3M
2023-02-06 156.95 164.55 156.95 163.65 15.8M
2023-02-03 157.15 159.05 152.60 157.75 13.0M
2023-02-02 146.50 157.20 145.00 156.35 20.5M
2023-02-01 157.05 159.70 143.65 148.75 24.9M
2023-01-31 151.50 157.05 150.10 156.55 13.2M
2023-01-30 150.55 154.20 146.20 150.45 18.3M
2023-01-27 159.30 159.30 148.50 151.30 19.1M
2023-01-25 159.70 160.85 157.00 157.95 21.3M
2023-01-24 166.00 168.25 160.05 160.80 18.0M
2023-01-23 173.55 173.85 165.65 167.80 32.9M
2023-01-20 168.40 172.00 167.90 170.25 13.8M
2023-01-19 172.00 172.90 165.85 167.75 17.9M
2023-01-18 172.65 173.85 171.55 173.05 7.2M
2023-01-17 175.65 176.40 170.35 172.55 10.8M
2023-01-16 177.70 179.90 174.00 176.20 14.4M
2023-01-13 178.85 180.80 176.55 177.80 10.7M
2023-01-12 181.80 182.25 176.80 178.65 12.4M
2023-01-11 180.05 182.95 178.70 181.50 13.6M
2023-01-10 186.60 186.80 178.90 181.20 26.3M
2023-01-09 185.35 188.30 185.25 186.80 13.6M
2023-01-06 186.65 190.20 182.65 184.80 26.6M
2023-01-05 182.30 189.85 181.70 187.20 33.5M
2023-01-04 187.40 188.30 178.85 180.80 26.8M
2023-01-03 182.95 188.05 182.75 187.35 22.3M
2023-01-02 181.45 183.40 179.20 182.50 14.4M